MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Shoker Investment Counsel, Inc.'s Holding History (CIK: 0001599623)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 9,951 Value ($000) $3,042 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 10,104 Value ($000) $3,071 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 10,155 Value ($000) $2,967 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 10,367 Value ($000) $3,239 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 10,181 Value ($000) $2,952 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 10,196 Value ($000) $3,105 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 10,499 Value ($000) $2,676 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 10,158 Value ($000) $2,847 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 10,111 Value ($000) $2,998 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 10,068 Value ($000) $2,653 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 10,167 Value ($000) $3,034 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 10,145 Value ($000) $2,837 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 10,148 Value ($000) $2,675 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 10,068 Value ($000) $2,323 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 9,634 Value ($000) $2,378 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 9,263 Value ($000) $2,290 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 9,196 Value ($000) $2,465 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 9,337 Value ($000) $2,251 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 9,321 Value ($000) $2,153 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,098 Value ($000) $2,039 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 9,296 Value ($000) $1,994 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 9,197 Value ($000) $2,018 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 9,157 Value ($000) $1,689 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 9,111 Value ($000) $1,506 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 8,514 Value ($000) $1,682 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 8,303 Value ($000) $1,782 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 8,274 Value ($000) $1,718 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 8,196 Value ($000) $1,556 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 8,132 Value ($000) $1,444 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 8,196 Value ($000) $1,371 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 8,313 Value ($000) $1,302 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 8,976 Value ($000) $1,403 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 8,997 Value ($000) $1,548 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 9,574 Value ($000) $1,500 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 9,806 Value ($000) $1,501 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 9,672 Value ($000) $1,253 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 9,784 Value ($000) $1,190 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 9,691 Value ($000) $1,118 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 10,158 Value ($000) $1,222 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 10,411 Value ($000) $1,308 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 10,274 Value ($000) $1,213 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 10,014 Value ($000) $986 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 10,143 Value ($000) $964 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 10,235 Value ($000) $997 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 9,743 Value ($000) $912 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 9,663 Value ($000) $916 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 9,358 Value ($000) $942 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 9,195 Value ($000) $901 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 9,479 Value ($000) $920 Avg Close $70.01 Range $67.66 - $72.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,951	$3,042	$305.09	$290.30 - $321.79
Q3 2025	10,104	$3,071	$301.40	$286.90 - $317.52
Q2 2025	10,155	$2,967	$303.54	$280.19 - $316.26
Q1 2025	10,367	$3,239	$292.89	$270.23 - $320.72
Q4 2024	10,181	$2,952	$290.22	$275.34 - $308.80
Q3 2024	10,196	$3,105	$266.70	$235.19 - $298.17
Q2 2024	10,499	$2,676	$255.04	$239.07 - $270.15
Q1 2024	10,158	$2,847	$278.01	$265.95 - $288.51
Q4 2023	10,111	$2,998	$258.68	$233.05 - $283.22
Q3 2023	10,068	$2,653	$269.51	$248.24 - $282.39
Q2 2023	10,167	$3,034	$273.09	$262.44 - $282.15
Q1 2023	10,145	$2,837	$250.51	$242.11 - $263.34
Q4 2022	10,148	$2,675	$245.25	$214.97 - $261.32
Q3 2022	10,068	$2,323	$236.27	$213.92 - $247.25
Q2 2022	9,634	$2,378	$226.36	$209.53 - $238.22
Q1 2022	9,263	$2,290	$227.78	$199.74 - $247.43
Q4 2021	9,196	$2,465	$229.60	$214.30 - $246.13
Q3 2021	9,337	$2,251	$215.84	$204.35 - $225.88
Q2 2021	9,321	$2,153	$209.30	$200.41 - $214.63
Q1 2021	9,098	$2,039	$191.26	$181.19 - $204.54
Q4 2020	9,296	$1,994	$193.25	$183.72 - $205.66
Q3 2020	9,197	$2,018	$181.40	$161.01 - $201.06
Q2 2020	9,157	$1,689	$161.00	$135.75 - $178.74
Q1 2020	9,111	$1,506	$171.84	$108.80 - $190.08
Q4 2019	8,514	$1,682	$171.93	$162.20 - $184.62
Q3 2019	8,303	$1,782	$184.76	$177.38 - $190.99
Q2 2019	8,274	$1,718	$169.75	$159.68 - $178.93
Q1 2019	8,196	$1,556	$154.59	$147.38 - $162.95
Q4 2018	8,132	$1,444	$150.10	$136.68 - $161.23
Q3 2018	8,196	$1,371	$134.80	$128.54 - $141.76
Q2 2018	8,313	$1,302	$135.53	$129.30 - $144.01
Q1 2018	8,976	$1,403	$136.66	$122.48 - $148.12
Q4 2017	8,997	$1,548	$138.65	$128.37 - $145.70
Q3 2017	9,574	$1,500	$128.65	$124.32 - $133.25
Q2 2017	9,806	$1,501	$117.92	$104.72 - $127.34
Q1 2017	9,672	$1,253	$101.70	$95.50 - $105.98
Q4 2016	9,784	$1,190	$94.30	$88.47 - $100.20
Q3 2016	9,691	$1,118	$94.54	$90.67 - $102.32
Q2 2016	10,158	$1,222	$99.15	$92.36 - $104.23
Q1 2016	10,411	$1,308	$93.96	$88.35 - $100.28
Q4 2015	10,274	$1,213	$87.24	$75.55 - $94.25
Q3 2015	10,014	$986	$75.34	$67.46 - $78.55
Q2 2015	10,143	$964	$74.17	$72.20 - $77.26
Q1 2015	10,235	$997	$72.15	$67.27 - $77.27
Q4 2014	9,743	$912	$70.55	$66.40 - $73.88
Q3 2014	9,663	$916	$71.25	$68.00 - $75.48
Q2 2014	9,358	$942	$74.80	$71.30 - $76.67
Q1 2014	9,195	$901	$70.27	$67.55 - $73.19
Q4 2013	9,479	$920	$70.01	$67.66 - $72.12